Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 47.66 | 50.85 | 47.62 | 49.67 | 1,954,497 | +3.83(+8.36%) |
Oct 30, 2006 | 44.78 | 46.32 | 44.54 | 45.84 | 437,332 | +1.06(+2.36%) |
Oct 27, 2006 | 45.13 | 45.71 | 44.75 | 44.78 | 269,438 | -0.49(-1.09%) |
Oct 26, 2006 | 44.33 | 45.58 | 44.33 | 45.27 | 352,404 | +1.02(+2.31%) |
Oct 25, 2006 | 44.36 | 44.86 | 43.95 | 44.25 | 267,246 | -0.33(-0.74%) |
Oct 24, 2006 | 44.28 | 44.85 | 44.28 | 44.58 | 251,206 | +0.29(+0.65%) |
Oct 23, 2006 | 43.17 | 44.88 | 43.17 | 44.29 | 360,482 | +0.68(+1.57%) |
Oct 20, 2006 | 43.69 | 43.77 | 43.17 | 43.61 | 477,258 | +0.14(+0.32%) |
Oct 19, 2006 | 41.58 | 43.52 | 41.58 | 43.47 | 902,013 | +1.72(+4.11%) |
Oct 18, 2006 | 42.55 | 42.60 | 41.42 | 41.75 | 561,032 | -0.58(-1.37%) |
Oct 17, 2006 | 41.85 | 42.51 | 41.60 | 42.33 | 314,902 | -0.06(-0.14%) |
Oct 16, 2006 | 42.09 | 42.52 | 42.06 | 42.39 | 213,935 | +0.15(+0.35%) |
Oct 13, 2006 | 42.38 | 42.46 | 42.16 | 42.25 | 261,476 | -0.22(-0.51%) |
Oct 12, 2006 | 42.10 | 42.88 | 42.10 | 42.46 | 389,560 | +0.40(+0.95%) |
Oct 11, 2006 | 42.68 | 42.70 | 41.69 | 42.07 | 805,546 | -1.43(-3.29%) |
Oct 10, 2006 | 43.63 | 43.97 | 43.14 | 43.50 | 486,028 | -0.22(-0.50%) |
Oct 09, 2006 | 42.59 | 43.89 | 42.59 | 43.71 | 397,522 | +0.35(+0.80%) |
Oct 06, 2006 | 43.68 | 43.68 | 42.90 | 43.37 | 375,829 | -0.45(-1.03%) |
Oct 05, 2006 | 44.05 | 44.14 | 43.24 | 43.82 | 645,037 | -0.03(-0.08%) |
Oct 04, 2006 | 43.69 | 44.18 | 43.54 | 43.85 | 691,309 | -0.01(-0.02%) |
Oct 03, 2006 | 42.82 | 44.08 | 42.49 | 43.86 | 436,871 | +0.82(+1.91%) |
Oct 02, 2006 | 43.33 | 43.98 | 42.79 | 43.04 | 447,718 | -0.21(-0.48%) |
Sep 29, 2006 | 43.73 | 44.20 | 43.24 | 43.24 | 559,878 | -0.33(-0.76%) |
Sep 28, 2006 | 44.08 | 44.19 | 42.91 | 43.57 | 551,108 | -0.05(-0.12%) |
Sep 27, 2006 | 42.40 | 43.84 | 41.95 | 43.63 | 1,081,562 | +1.22(+2.88%) |
Sep 26, 2006 | 42.81 | 43.53 | 42.35 | 42.40 | 771,275 | -0.62(-1.45%) |
Sep 25, 2006 | 41.91 | 43.10 | 41.74 | 43.03 | 609,958 | +1.06(+2.52%) |
Sep 22, 2006 | 41.13 | 42.24 | 41.13 | 41.97 | 578,918 | +0.86(+2.09%) |
Sep 21, 2006 | 42.44 | 42.50 | 40.77 | 41.11 | 731,811 | -1.32(-3.10%) |
Sep 20, 2006 | 40.98 | 42.88 | 40.77 | 42.43 | 892,782 | +2.03(+5.02%) |
Sep 19, 2006 | 40.58 | 40.99 | 39.41 | 40.40 | 748,081 | -0.04(-0.11%) |
Sep 18, 2006 | 40.73 | 41.29 | 40.20 | 40.45 | 631,767 | -1.21(-2.91%) |
Sep 15, 2006 | 40.57 | 42.18 | 40.43 | 41.66 | 1,206,069 | +1.49(+3.71%) |
Sep 14, 2006 | 40.93 | 40.93 | 40.14 | 40.17 | 515,914 | -0.73(-1.78%) |
Sep 13, 2006 | 41.29 | 41.80 | 40.71 | 40.90 | 772,313 | -0.49(-1.17%) |
Sep 12, 2006 | 38.53 | 41.72 | 38.50 | 41.38 | 813,393 | +2.69(+6.94%) |
Sep 11, 2006 | 38.00 | 39.36 | 37.50 | 38.69 | 454,756 | +0.49(+1.29%) |
Sep 08, 2006 | 38.36 | 38.74 | 37.86 | 38.20 | 784,314 | -0.15(-0.38%) |
Sep 07, 2006 | 38.43 | 39.02 | 38.13 | 38.35 | 857,010 | -0.25(-0.65%) |
Sep 06, 2006 | 39.57 | 39.64 | 38.43 | 38.60 | 962,247 | -1.57(-3.91%) |
Sep 05, 2006 | 39.75 | 40.40 | 39.53 | 40.17 | 513,952 | +0.61(+1.53%) |
Sep 01, 2006 | 40.04 | 40.07 | 39.25 | 39.56 | 455,795 | +0.30(+0.77%) |
Aug 31, 2006 | 39.29 | 39.57 | 38.98 | 39.26 | 542,108 | +0.29(+0.73%) |
Aug 30, 2006 | 39.60 | 39.74 | 38.54 | 38.97 | 863,357 | -0.69(-1.75%) |
Aug 29, 2006 | 39.15 | 39.82 | 38.80 | 39.66 | 786,391 | +0.37(+0.95%) |
Aug 28, 2006 | 38.52 | 39.77 | 38.52 | 39.29 | 559,070 | +0.85(+2.21%) |
Aug 25, 2006 | 39.45 | 39.72 | 38.43 | 38.44 | 1,156,105 | -1.14(-2.89%) |
Aug 24, 2006 | 40.62 | 40.64 | 39.18 | 39.59 | 760,543 | -1.22(-2.99%) |
Aug 23, 2006 | 41.03 | 41.14 | 40.22 | 40.81 | 546,954 | -0.23(-0.55%) |
Aug 22, 2006 | 40.60 | 41.35 | 40.37 | 41.03 | 885,627 | +0.03(+0.08%) |
Aug 21, 2006 | 41.75 | 41.75 | 40.87 | 41.00 | 585,841 | -0.97(-2.31%) |
Aug 18, 2006 | 42.20 | 42.20 | 41.31 | 41.97 | 466,873 | +0.08(+0.19%) |
Aug 17, 2006 | 42.25 | 43.03 | 41.61 | 41.89 | 491,797 | -0.57(-1.35%) |
Aug 16, 2006 | 42.11 | 42.46 | 41.03 | 42.46 | 567,032 | +0.56(+1.34%) |
Aug 15, 2006 | 40.19 | 42.33 | 40.07 | 41.90 | 994,326 | +1.93(+4.84%) |
Aug 14, 2006 | 40.04 | 40.79 | 39.60 | 39.97 | 599,111 | -0.24(-0.60%) |
Aug 11, 2006 | 40.86 | 40.92 | 39.68 | 40.21 | 535,761 | -0.74(-1.80%) |
Aug 10, 2006 | 40.04 | 41.09 | 39.36 | 40.95 | 995,134 | +0.81(+2.03%) |
Aug 09, 2006 | 41.60 | 42.13 | 39.96 | 40.13 | 771,390 | -1.18(-2.85%) |
Aug 08, 2006 | 43.56 | 43.56 | 40.88 | 41.31 | 813,623 | -2.34(-5.36%) |
Aug 07, 2006 | 41.77 | 43.82 | 41.24 | 43.65 | 870,050 | +1.53(+3.64%) |
Aug 04, 2006 | 43.58 | 43.89 | 41.82 | 42.12 | 750,158 | -1.25(-2.88%) |
Aug 03, 2006 | 42.01 | 44.14 | 41.98 | 43.37 | 1,182,183 | +0.94(+2.21%) |
Aug 02, 2006 | 43.89 | 43.95 | 41.20 | 42.43 | 2,476,873 | -0.68(-1.59%) |